Skip to main content

Grapefruit USA Inc (OP: GPFT )

0.0018 +0.0003 (+20.00%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0019 0.0019 0.0018 0.0018 90,138 +0.00(+20.00%)
Mar 27, 2024 0.0016 0.0017 0.0015 0.0015 1,117,087 -0.00(-16.67%)
Mar 26, 2024 0.0011 0.0018 0.0011 0.0018 613,916 +0.00(+50.00%)
Mar 25, 2024 0.0015 0.0017 0.0012 0.0012 343,035 -0.00(-20.00%)
Mar 22, 2024 0.0014 0.0015 0.0014 0.0015 72,000 +0.00(+0.00%)
Mar 21, 2024 0.0018 0.0018 0.0011 0.0015 258,977 -0.00(-11.76%)
Mar 20, 2024 0.0013 0.0017 0.0011 0.0017 1,439,404 +0.00(+13.33%)
Mar 19, 2024 0.0014 0.0016 0.0014 0.0015 318,016 +0.00(+7.14%)
Mar 18, 2024 0.0015 0.0017 0.0014 0.0014 157,625 +0.00(+0.00%)
Mar 15, 2024 0.0014 0.0014 0.0014 0.0014 1,002 +0.00(+0.00%)
Mar 14, 2024 0.0008 0.0014 0.0008 0.0014 3,797,895 +0.00(+55.56%)
Mar 13, 2024 0.0009 0.0010 0.0009 0.0009 59,000 -0.00(-10.00%)
Mar 12, 2024 0.0008 0.0010 0.0008 0.0010 197,440 +0.00(+25.00%)
Mar 11, 2024 0.0008 0.0009 0.0008 0.0008 884,791 -0.00(-11.11%)
Mar 08, 2024 0.0008 0.0009 0.0008 0.0009 1,515 +0.00(+12.50%)
Mar 07, 2024 0.0009 0.0009 0.0008 0.0008 448,791 -0.00(-20.00%)
Mar 05, 2024 0.0010 5 +0.00(+11.11%)
Mar 04, 2024 0.0010 0.0010 0.0009 0.0009 300,400 -0.00(-10.00%)
Mar 01, 2024 0.0010 0.0010 0.0010 0.0010 2,000 +0.00(+0.00%)
Feb 29, 2024 0.0009 0.0010 0.0009 0.0010 39,437 +0.00(+0.00%)
Feb 28, 2024 0.0009 0.0010 0.0009 0.0010 70,756 +0.00(+0.00%)
Feb 26, 2024 0.0010 6 +0.00(+0.00%)
Feb 23, 2024 0.0009 0.0010 0.0009 0.0010 9,250 +0.00(+0.00%)
Feb 22, 2024 0.0011 0.0011 0.0009 0.0010 171,009 +0.00(+11.11%)
Feb 21, 2024 0.0010 0.0010 0.0009 0.0009 102,500 -0.00(-18.18%)
Feb 20, 2024 0.0011 0.0011 0.0009 0.0011 12,260 +0.00(+0.00%)
Feb 16, 2024 0.0013 0.0013 0.0010 0.0011 2,248,669 -0.00(-8.33%)
Feb 15, 2024 0.0012 0.0012 0.0012 0.0012 10,057 +0.00(+0.00%)
Feb 14, 2024 0.0012 0.0012 0.0012 0.0012 210 +0.00(+0.00%)
Feb 13, 2024 0.0012 0.0012 0.0012 0.0012 165,083 -0.00(-7.69%)
Feb 12, 2024 0.0011 0.0014 0.0011 0.0013 719,954 -0.00(-7.14%)
Feb 09, 2024 0.0011 0.0014 0.0011 0.0014 219,500 +0.00(+16.67%)
Feb 08, 2024 0.0013 0.0014 0.0010 0.0012 906,495 -0.00(-20.00%)
Feb 07, 2024 0.0014 0.0015 0.0012 0.0015 32,918 +0.00(+7.14%)
Feb 06, 2024 0.0012 0.0014 0.0012 0.0014 73,427 +0.00(+7.69%)
Feb 05, 2024 0.0011 0.0013 0.0010 0.0013 361,116 +0.00(+30.00%)
Feb 02, 2024 0.0012 0.0013 0.0010 0.0010 2,014,102 -0.00(-16.67%)
Feb 01, 2024 0.0014 0.0014 0.0012 0.0012 116,902 +0.00(+0.00%)
Jan 30, 2024 0.0012 0 -0.00(-25.00%)
Jan 29, 2024 0.0016 0.0016 0.0016 0.0016 243,150 +0.00(+6.67%)
Jan 26, 2024 0.0014 0.0015 0.0014 0.0015 303,164 +0.00(+36.36%)
Jan 25, 2024 0.0015 0.0016 0.0011 0.0011 1,444,060 -0.00(-15.38%)
Jan 23, 2024 0.0013 2 +0.00(+8.33%)
Jan 22, 2024 0.0010 0.0014 0.0010 0.0012 1,010,000 -0.00(-14.29%)
Jan 19, 2024 0.0014 0.0014 0.0014 0.0014 346,296 +0.00(+27.27%)
Jan 18, 2024 0.0014 0.0014 0.0011 0.0011 667,000 -0.00(-21.43%)
Jan 17, 2024 0.0012 0.0014 0.0012 0.0014 116,000 +0.00(+7.69%)
Jan 16, 2024 0.0014 0.0015 0.0012 0.0013 1,257,909 -0.00(-7.14%)
Jan 12, 2024 0.0012 0.0014 0.0012 0.0014 214,500 -0.00(-6.67%)
Jan 11, 2024 0.0017 0.0017 0.0012 0.0015 179,416 -0.00(-11.76%)
Jan 10, 2024 0.0017 0.0017 0.0017 0.0017 300,615 +0.00(+6.25%)
Jan 09, 2024 0.0016 0.0017 0.0016 0.0016 207,711 -0.00(-5.88%)
Jan 08, 2024 0.0020 0.0020 0.0017 0.0017 216,500 -0.00(-10.53%)
Jan 05, 2024 0.0019 0.0020 0.0019 0.0019 965,581 +0.00(+5.56%)
Jan 04, 2024 0.0023 0.0023 0.0016 0.0018 674,509 -0.00(-10.00%)
Jan 03, 2024 0.0014 0.0020 0.0011 0.0020 568,881 +0.00(+42.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.